Daily
| Scrip |
LCP |
Open |
High |
Low |
Close |
Date |
| ABCAPITAL-EQ |
368.2 |
366.85 |
369.0 |
365.7 |
368.2 |
2026-05-29 00:00:00 |
| ADANIENSOL-EQ |
1560.6 |
1557.1 |
1571.7 |
1554.7 |
1560.6 |
2026-05-29 00:00:00 |
| ADANIENT-EQ |
2968.0 |
2987.8 |
2992.0 |
2965.0 |
2968.0 |
2026-05-29 00:00:00 |
| ADANIGREEN-EQ |
1509.0 |
1500.0 |
1509.1 |
1497.3 |
1509.0 |
2026-05-29 00:00:00 |
| ADANIPORTS-EQ |
1809.0 |
1836.4 |
1840.7 |
1804.2 |
1809.0 |
2026-05-29 00:00:00 |
| ANGELONE-EQ |
337.95 |
338.45 |
339.65 |
336.2 |
337.95 |
2026-05-29 00:00:00 |
| APOLLOHOSP-EQ |
8293.5 |
8176.5 |
8317.0 |
8176.5 |
8293.5 |
2026-05-29 00:00:00 |
| ASIANPAINT-EQ |
2672.9 |
2676.1 |
2696.0 |
2655.2 |
2672.9 |
2026-05-29 00:00:00 |
| ASTRAL-EQ |
1596.1 |
1596.0 |
1599.0 |
1587.4 |
1596.1 |
2026-05-29 00:00:00 |
| BAJAJ-AUTO-EQ |
10601.5 |
10650.0 |
10669.5 |
10566.0 |
10601.5 |
2026-05-29 00:00:00 |
| BHEL-EQ |
419.9 |
424.05 |
424.05 |
416.35 |
419.9 |
2026-05-29 00:00:00 |
| BIOCON-EQ |
436.8 |
432.2 |
437.9 |
432.2 |
436.8 |
2026-05-29 00:00:00 |
| BSE-EQ |
4207.0 |
4250.0 |
4256.0 |
4206.4 |
4207.0 |
2026-05-29 00:00:00 |
| CGPOWER-EQ |
931.7 |
938.9 |
944.1 |
929.1 |
931.7 |
2026-05-29 00:00:00 |
| CIPLA-EQ |
1422.2 |
1411.0 |
1423.7 |
1411.0 |
1422.2 |
2026-05-29 00:00:00 |
| CUMMINSIND-EQ |
6019.5 |
6100.0 |
6100.0 |
6005.5 |
6019.5 |
2026-05-29 00:00:00 |
| DIVISLAB-EQ |
6808.5 |
6800.0 |
6849.0 |
6797.5 |
6808.5 |
2026-05-29 00:00:00 |
| EXIDEIND-EQ |
393.35 |
396.0 |
397.55 |
393.0 |
393.35 |
2026-05-29 00:00:00 |
| GRASIM-EQ |
3158.2 |
3175.0 |
3190.3 |
3153.7 |
3158.2 |
2026-05-29 00:00:00 |
| HINDALCO-EQ |
1147.8 |
1176.0 |
1176.0 |
1146.5 |
1147.8 |
2026-05-29 00:00:00 |
| HINDZINC-EQ |
648.95 |
652.95 |
655.0 |
648.5 |
648.95 |
2026-05-29 00:00:00 |
| IDEA-EQ |
14.3 |
14.32 |
14.32 |
14.23 |
14.3 |
2026-05-29 00:00:00 |
| INDUSTOWER-EQ |
435.65 |
438.0 |
439.65 |
435.3 |
435.65 |
2026-05-29 00:00:00 |
| JSWENERGY-EQ |
612.5 |
606.0 |
614.9 |
606.0 |
612.5 |
2026-05-29 00:00:00 |
| KEI-EQ |
5408.9 |
5474.9 |
5476.3 |
5388.5 |
5408.9 |
2026-05-29 00:00:00 |
| LAURUSLABS-EQ |
1391.0 |
1383.0 |
1393.4 |
1383.0 |
1391.0 |
2026-05-29 00:00:00 |
| LICI-EQ |
418.5 |
417.6 |
421.45 |
416.25 |
418.5 |
2026-05-29 00:00:00 |
| MANAPPURAM-EQ |
331.05 |
328.75 |
331.5 |
328.75 |
331.05 |
2026-05-29 00:00:00 |
| MARICO-EQ |
835.35 |
841.65 |
841.65 |
833.9 |
835.35 |
2026-05-29 00:00:00 |
| MOTHERSON-EQ |
142.01 |
144.46 |
144.49 |
141.65 |
142.01 |
2026-05-29 00:00:00 |
| NATIONALUM-EQ |
435.95 |
438.2 |
441.5 |
435.1 |
435.95 |
2026-05-29 00:00:00 |
| Nifty 50 |
23947.45 |
23902.15 |
24002.8 |
23902.0 |
23947.45 |
2026-05-29 00:00:00 |
| Nifty Bank |
54999.0 |
54748.3 |
55086.7 |
54748.3 |
54999.0 |
2026-05-29 00:00:00 |
| OFSS-EQ |
10515.0 |
10345.5 |
10553.0 |
10330.0 |
10515.0 |
2026-05-29 00:00:00 |
| PAGEIND-EQ |
37985.0 |
38010.0 |
38160.0 |
37730.0 |
37985.0 |
2026-05-29 00:00:00 |
| PIDILITIND-EQ |
1473.1 |
1474.2 |
1484.5 |
1470.1 |
1473.1 |
2026-05-29 00:00:00 |
| POLICYBZR-EQ |
1758.3 |
1769.0 |
1769.0 |
1754.8 |
1758.3 |
2026-05-29 00:00:00 |
| POLYCAB-EQ |
9669.0 |
9700.0 |
9712.0 |
9651.0 |
9669.0 |
2026-05-29 00:00:00 |
| POWERINDIA-EQ |
37270.0 |
37750.0 |
38000.0 |
37025.0 |
37270.0 |
2026-05-29 00:00:00 |
| SAMMAANCAP-EQ |
176.36 |
174.0 |
176.75 |
174.0 |
176.36 |
2026-05-29 00:00:00 |
| SIEMENS-EQ |
3830.8 |
3859.7 |
3897.8 |
3819.7 |
3830.8 |
2026-05-29 00:00:00 |
| SOLARINDS-EQ |
18726.0 |
18746.0 |
18874.0 |
18703.0 |
18726.0 |
2026-05-29 00:00:00 |
| 360ONE-EQ |
1114.6 |
1118.0 |
1122.9 |
1105.8 |
1114.6 |
2026-05-29 00:00:00 |
| ABB-EQ |
7204.0 |
7280.0 |
7290.0 |
7167.5 |
7204.0 |
2026-05-29 00:00:00 |
| ADANIPOWER-EQ |
251.87 |
250.9 |
251.92 |
249.79 |
251.87 |
2026-05-29 00:00:00 |
| ALKEM-EQ |
5729.0 |
5578.0 |
5736.5 |
5578.0 |
5729.0 |
2026-05-29 00:00:00 |
| AMBER-EQ |
7460.0 |
7574.0 |
7633.0 |
7428.5 |
7460.0 |
2026-05-29 00:00:00 |
| AMBUJACEM-EQ |
458.8 |
460.95 |
461.95 |
458.25 |
458.8 |
2026-05-29 00:00:00 |
| APLAPOLLO-EQ |
1875.8 |
1897.9 |
1897.9 |
1870.0 |
1875.8 |
2026-05-29 00:00:00 |
| ASHOKLEY-EQ |
163.35 |
165.66 |
165.7 |
162.37 |
163.35 |
2026-05-29 00:00:00 |
| AUBANK-EQ |
1009.9 |
1005.0 |
1012.6 |
1002.1 |
1009.9 |
2026-05-29 00:00:00 |
| AUROPHARMA-EQ |
1442.0 |
1435.9 |
1451.8 |
1435.9 |
1442.0 |
2026-05-29 00:00:00 |
| AXISBANK-EQ |
1302.3 |
1296.1 |
1309.8 |
1296.1 |
1302.3 |
2026-05-29 00:00:00 |
| BAJAJFINSV-EQ |
1811.6 |
1801.0 |
1817.6 |
1801.0 |
1811.6 |
2026-05-29 00:00:00 |
| BAJAJHLDNG-EQ |
10488.0 |
10570.0 |
10620.0 |
10455.0 |
10488.0 |
2026-05-29 00:00:00 |
| BAJFINANCE-EQ |
932.15 |
915.1 |
934.0 |
915.1 |
932.15 |
2026-05-29 00:00:00 |
| BANDHANBNK-EQ |
209.29 |
205.93 |
209.29 |
205.93 |
209.29 |
2026-05-29 00:00:00 |
| BANKBARODA-EQ |
272.6 |
272.55 |
273.45 |
271.95 |
272.6 |
2026-05-29 00:00:00 |
| BANKINDIA-EQ |
143.51 |
142.48 |
144.16 |
142.43 |
143.51 |
2026-05-29 00:00:00 |
| BDL-EQ |
1182.3 |
1207.0 |
1207.0 |
1175.4 |
1182.3 |
2026-05-29 00:00:00 |
| BEL-EQ |
416.1 |
413.3 |
419.1 |
413.3 |
416.1 |
2026-05-29 00:00:00 |
| BHARATFORG-EQ |
1939.4 |
1956.4 |
1967.3 |
1937.0 |
1939.4 |
2026-05-29 00:00:00 |
| BHARTIARTL-EQ |
1832.2 |
1860.0 |
1860.0 |
1820.0 |
1832.2 |
2026-05-29 00:00:00 |
| BLUESTARCO-EQ |
1639.3 |
1655.0 |
1655.1 |
1637.1 |
1639.3 |
2026-05-29 00:00:00 |
| BOSCHLTD-EQ |
36440.0 |
36365.0 |
36700.0 |
36290.0 |
36440.0 |
2026-05-29 00:00:00 |
| BPCL-EQ |
308.55 |
310.6 |
312.0 |
308.4 |
308.55 |
2026-05-29 00:00:00 |
| BRITANNIA-EQ |
5300.0 |
5335.5 |
5350.0 |
5295.5 |
5300.0 |
2026-05-29 00:00:00 |
| CAMS-EQ |
781.5 |
787.95 |
791.3 |
780.1 |
781.5 |
2026-05-29 00:00:00 |
| CANBK-EQ |
134.21 |
134.96 |
135.1 |
134.03 |
134.21 |
2026-05-29 00:00:00 |
| CDSL-EQ |
1254.1 |
1249.8 |
1254.9 |
1248.0 |
1254.1 |
2026-05-29 00:00:00 |
| CHOLAFIN-EQ |
1584.5 |
1590.4 |
1629.9 |
1582.5 |
1584.5 |
2026-05-29 00:00:00 |
| COALINDIA-EQ |
459.05 |
458.9 |
460.8 |
457.1 |
459.05 |
2026-05-29 00:00:00 |
| COCHINSHIP-EQ |
1514.7 |
1524.5 |
1530.6 |
1508.7 |
1514.7 |
2026-05-29 00:00:00 |
| COFORGE-EQ |
1422.0 |
1410.0 |
1430.7 |
1405.5 |
1422.0 |
2026-05-29 00:00:00 |
| COLPAL-EQ |
2090.0 |
2100.0 |
2101.3 |
2090.0 |
2090.0 |
2026-05-29 00:00:00 |
| CONCOR-EQ |
470.3 |
472.95 |
475.75 |
468.55 |
470.3 |
2026-05-29 00:00:00 |
| CROMPTON-EQ |
289.3 |
288.0 |
289.4 |
287.5 |
289.3 |
2026-05-29 00:00:00 |
| DABUR-EQ |
445.65 |
445.45 |
448.35 |
445.2 |
445.65 |
2026-05-29 00:00:00 |
| DALBHARAT-EQ |
1786.1 |
1799.9 |
1807.0 |
1785.6 |
1786.1 |
2026-05-29 00:00:00 |
| DELHIVERY-EQ |
458.6 |
462.9 |
464.0 |
457.2 |
458.6 |
2026-05-29 00:00:00 |
| DIXON-EQ |
11740.0 |
11770.0 |
11831.0 |
11730.0 |
11740.0 |
2026-05-29 00:00:00 |
| DLF-EQ |
597.95 |
595.0 |
597.95 |
594.0 |
597.95 |
2026-05-29 00:00:00 |
| DMART-EQ |
4104.1 |
4149.9 |
4149.9 |
4100.3 |
4104.1 |
2026-05-29 00:00:00 |
| DRREDDY-EQ |
1323.5 |
1318.8 |
1328.6 |
1316.5 |
1323.5 |
2026-05-29 00:00:00 |
| EICHERMOT-EQ |
7380.0 |
7350.0 |
7440.5 |
7350.0 |
7380.0 |
2026-05-29 00:00:00 |
| ETERNAL-EQ |
255.77 |
256.75 |
256.94 |
254.3 |
255.77 |
2026-05-29 00:00:00 |
| FEDERALBNK-EQ |
291.0 |
292.0 |
293.45 |
290.45 |
291.0 |
2026-05-29 00:00:00 |
| FORCEMOT-EQ |
20024.0 |
19905.0 |
20054.0 |
19905.0 |
20024.0 |
2026-05-29 00:00:00 |
| FORTIS-EQ |
963.55 |
962.5 |
967.3 |
962.5 |
963.55 |
2026-05-29 00:00:00 |
| GAIL-EQ |
168.62 |
170.0 |
170.0 |
168.12 |
168.62 |
2026-05-29 00:00:00 |
| GLENMARK-EQ |
2395.5 |
2400.0 |
2400.7 |
2370.0 |
2395.5 |
2026-05-29 00:00:00 |
| GMRAIRPORT-EQ |
101.48 |
102.0 |
102.0 |
99.56 |
101.48 |
2026-05-29 00:00:00 |
| GODFRYPHLP-EQ |
2308.5 |
2319.9 |
2323.0 |
2305.0 |
2308.5 |
2026-05-29 00:00:00 |
| GODREJCP-EQ |
1046.9 |
1044.9 |
1053.6 |
1044.9 |
1046.9 |
2026-05-29 00:00:00 |
| GODREJPROP-EQ |
1825.2 |
1812.5 |
1834.8 |
1808.6 |
1825.2 |
2026-05-29 00:00:00 |
| GVT&D-EQ |
5020.0 |
5140.0 |
5159.9 |
4970.0 |
5020.0 |
2026-05-29 00:00:00 |
| HAL-EQ |
4377.3 |
4409.8 |
4418.0 |
4373.6 |
4377.3 |
2026-05-29 00:00:00 |
| HAVELLS-EQ |
1202.7 |
1214.4 |
1215.9 |
1199.0 |
1202.7 |
2026-05-29 00:00:00 |
| HCLTECH-EQ |
1181.2 |
1180.0 |
1188.8 |
1177.5 |
1181.2 |
2026-05-29 00:00:00 |
| HDFCAMC-EQ |
2704.9 |
2716.3 |
2719.9 |
2697.2 |
2704.9 |
2026-05-29 00:00:00 |
| HDFCBANK-EQ |
755.35 |
746.05 |
756.7 |
746.05 |
755.35 |
2026-05-29 00:00:00 |
| HDFCLIFE-EQ |
606.75 |
614.0 |
614.0 |
606.05 |
606.75 |
2026-05-29 00:00:00 |
| HEROMOTOCO-EQ |
5112.5 |
5115.0 |
5140.0 |
5100.0 |
5112.5 |
2026-05-29 00:00:00 |
| HINDPETRO-EQ |
404.6 |
407.0 |
409.0 |
402.75 |
404.6 |
2026-05-29 00:00:00 |
| HINDUNILVR-EQ |
2194.0 |
2133.5 |
2201.1 |
2133.3 |
2194.0 |
2026-05-29 00:00:00 |
| HYUNDAI-EQ |
1939.4 |
1902.1 |
1944.0 |
1902.1 |
1939.4 |
2026-05-29 00:00:00 |
| ICICIBANK-EQ |
1278.8 |
1275.1 |
1285.1 |
1275.1 |
1278.8 |
2026-05-29 00:00:00 |
| ICICIGI-EQ |
1843.5 |
1852.5 |
1857.1 |
1840.4 |
1843.5 |
2026-05-29 00:00:00 |
| ICICIPRULI-EQ |
520.85 |
525.0 |
525.75 |
520.5 |
520.85 |
2026-05-29 00:00:00 |
| IDFCFIRSTB-EQ |
72.65 |
71.81 |
72.8 |
71.71 |
72.65 |
2026-05-29 00:00:00 |
| IEX-EQ |
126.95 |
126.48 |
127.31 |
126.46 |
126.95 |
2026-05-29 00:00:00 |
| INDHOTEL-EQ |
668.7 |
669.0 |
672.55 |
668.0 |
668.7 |
2026-05-29 00:00:00 |
| INDIANB-EQ |
838.9 |
837.0 |
842.5 |
835.0 |
838.9 |
2026-05-29 00:00:00 |
| INDIGO-EQ |
4532.6 |
4550.0 |
4555.0 |
4522.1 |
4532.6 |
2026-05-29 00:00:00 |
| INDUSINDBK-EQ |
937.15 |
930.6 |
940.2 |
930.6 |
937.15 |
2026-05-29 00:00:00 |
| INFY-EQ |
1195.2 |
1182.0 |
1198.3 |
1180.2 |
1195.2 |
2026-05-29 00:00:00 |
| INOXWIND-EQ |
95.91 |
96.79 |
96.79 |
94.85 |
95.91 |
2026-05-29 00:00:00 |
| IOC-EQ |
144.19 |
146.0 |
147.0 |
143.82 |
144.19 |
2026-05-29 00:00:00 |
| IREDA-EQ |
130.99 |
131.0 |
132.0 |
130.71 |
130.99 |
2026-05-29 00:00:00 |
| IRFC-EQ |
99.28 |
99.24 |
99.44 |
98.82 |
99.28 |
2026-05-29 00:00:00 |
| ITC-EQ |
289.9 |
292.0 |
292.4 |
289.5 |
289.9 |
2026-05-29 00:00:00 |
| JINDALSTEL-EQ |
1224.3 |
1227.0 |
1230.5 |
1221.6 |
1224.3 |
2026-05-29 00:00:00 |
| JIOFIN-EQ |
244.65 |
244.0 |
245.03 |
243.62 |
244.65 |
2026-05-29 00:00:00 |
| JSWSTEEL-EQ |
1304.5 |
1309.5 |
1312.2 |
1302.6 |
1304.5 |
2026-05-29 00:00:00 |
| JUBLFOOD-EQ |
428.0 |
427.0 |
428.0 |
425.15 |
428.0 |
2026-05-29 00:00:00 |
| KALYANKJIL-EQ |
354.15 |
354.95 |
355.9 |
350.45 |
354.15 |
2026-05-29 00:00:00 |
| KAYNES-EQ |
3229.3 |
3258.8 |
3269.0 |
3221.3 |
3229.3 |
2026-05-29 00:00:00 |
| KFINTECH-EQ |
854.1 |
851.2 |
855.0 |
849.55 |
854.1 |
2026-05-29 00:00:00 |
| KOTAKBANK-EQ |
387.8 |
388.85 |
390.4 |
386.0 |
387.8 |
2026-05-29 00:00:00 |
| KPITTECH-EQ |
789.15 |
778.0 |
791.9 |
778.0 |
789.15 |
2026-05-29 00:00:00 |
| LICHSGFIN-EQ |
557.1 |
559.0 |
564.95 |
555.65 |
557.1 |
2026-05-29 00:00:00 |
| LODHA-EQ |
933.7 |
923.65 |
935.45 |
923.6 |
933.7 |
2026-05-29 00:00:00 |
| LT-EQ |
4078.4 |
4045.8 |
4083.5 |
4045.0 |
4078.4 |
2026-05-29 00:00:00 |
| LTF-EQ |
286.4 |
285.0 |
288.4 |
285.0 |
286.4 |
2026-05-29 00:00:00 |
| LTM-EQ |
4101.9 |
4019.9 |
4124.9 |
4019.8 |
4101.9 |
2026-05-29 00:00:00 |
| LUPIN-EQ |
2294.8 |
2289.0 |
2301.0 |
2280.6 |
2294.8 |
2026-05-29 00:00:00 |
| M&M-EQ |
3138.5 |
3119.6 |
3150.8 |
3115.8 |
3138.5 |
2026-05-29 00:00:00 |
| MANKIND-EQ |
2457.0 |
2429.8 |
2457.7 |
2429.8 |
2457.0 |
2026-05-29 00:00:00 |
| MARUTI-EQ |
13487.0 |
13456.0 |
13495.0 |
13431.0 |
13487.0 |
2026-05-29 00:00:00 |
| MAXHEALTH-EQ |
990.5 |
1002.95 |
1002.95 |
989.0 |
990.5 |
2026-05-29 00:00:00 |
| MAZDOCK-EQ |
2438.0 |
2460.0 |
2484.9 |
2430.5 |
2438.0 |
2026-05-29 00:00:00 |
| MCX-EQ |
3082.3 |
3169.8 |
3177.0 |
3081.7 |
3082.3 |
2026-05-29 00:00:00 |
| MFSL-EQ |
1679.4 |
1688.0 |
1689.3 |
1671.7 |
1679.4 |
2026-05-29 00:00:00 |
| MOTILALOFS-EQ |
887.65 |
901.0 |
901.0 |
885.2 |
887.65 |
2026-05-29 00:00:00 |
| MPHASIS-EQ |
2280.6 |
2300.0 |
2309.0 |
2266.6 |
2280.6 |
2026-05-29 00:00:00 |
| MUTHOOTFIN-EQ |
3331.2 |
3307.0 |
3337.1 |
3307.0 |
3331.2 |
2026-05-29 00:00:00 |
| NAM-INDIA-EQ |
1077.3 |
1090.8 |
1092.3 |
1075.7 |
1077.3 |
2026-05-29 00:00:00 |
| NAUKRI-EQ |
1019.55 |
1027.9 |
1047.8 |
1017.75 |
1019.55 |
2026-05-29 00:00:00 |
| NBCC-EQ |
100.45 |
99.65 |
100.75 |
99.43 |
100.45 |
2026-05-29 00:00:00 |
| NESTLEIND-EQ |
1423.2 |
1431.4 |
1431.4 |
1420.5 |
1423.2 |
2026-05-29 00:00:00 |
| NHPC-EQ |
81.31 |
81.09 |
81.48 |
80.9 |
81.31 |
2026-05-29 00:00:00 |
| Nifty Fin Service |
25756.25 |
25643.6 |
25798.4 |
25643.5 |
25756.25 |
2026-05-29 00:00:00 |
| NIFTY MID SELECT |
14708.6 |
14763.7 |
14770.5 |
14707.3 |
14708.6 |
2026-05-29 00:00:00 |
| Nifty Next 50 |
72198.15 |
72350.75 |
72442.15 |
72136.1 |
72198.15 |
2026-05-29 00:00:00 |
| NMDC-EQ |
91.82 |
93.0 |
93.05 |
91.75 |
91.82 |
2026-05-29 00:00:00 |
| NTPC-EQ |
396.75 |
400.0 |
401.65 |
396.5 |
396.75 |
2026-05-29 00:00:00 |
| NUVAMA-EQ |
1532.4 |
1538.0 |
1542.7 |
1530.2 |
1532.4 |
2026-05-29 00:00:00 |
| NYKAA-EQ |
262.65 |
263.15 |
264.85 |
262.65 |
262.65 |
2026-05-29 00:00:00 |
| OBEROIRLTY-EQ |
1694.9 |
1691.0 |
1697.0 |
1686.1 |
1694.9 |
2026-05-29 00:00:00 |
| OIL-EQ |
479.7 |
487.55 |
487.65 |
478.85 |
479.7 |
2026-05-29 00:00:00 |
| ONGC-EQ |
268.75 |
275.95 |
276.05 |
268.1 |
268.75 |
2026-05-29 00:00:00 |
| PATANJALI-EQ |
453.45 |
459.8 |
459.8 |
452.55 |
453.45 |
2026-05-29 00:00:00 |
| PAYTM-EQ |
1130.2 |
1128.0 |
1133.2 |
1120.7 |
1130.2 |
2026-05-29 00:00:00 |
| PERSISTENT-EQ |
5194.0 |
5150.0 |
5259.9 |
5150.0 |
5194.0 |
2026-05-29 00:00:00 |
| PETRONET-EQ |
276.85 |
280.0 |
280.25 |
276.5 |
276.85 |
2026-05-29 00:00:00 |
| PFC-EQ |
436.9 |
435.95 |
437.0 |
434.4 |
436.9 |
2026-05-29 00:00:00 |
| PGEL-EQ |
468.1 |
466.35 |
475.2 |
458.9 |
468.1 |
2026-05-29 00:00:00 |
| PHOENIXLTD-EQ |
1750.8 |
1761.0 |
1768.4 |
1740.0 |
1750.8 |
2026-05-29 00:00:00 |
| PIIND-EQ |
2834.4 |
2855.9 |
2874.0 |
2831.4 |
2834.4 |
2026-05-29 00:00:00 |
| PNB-EQ |
107.51 |
106.75 |
107.67 |
106.75 |
107.51 |
2026-05-29 00:00:00 |
| PNBHOUSING-EQ |
1082.8 |
1077.9 |
1083.4 |
1077.5 |
1082.8 |
2026-05-29 00:00:00 |
| POWERGRID-EQ |
300.9 |
303.0 |
303.0 |
300.6 |
300.9 |
2026-05-29 00:00:00 |
| PREMIERENE-EQ |
1059.1 |
1060.0 |
1065.0 |
1054.0 |
1059.1 |
2026-05-29 00:00:00 |
| PRESTIGE-EQ |
1396.7 |
1389.2 |
1399.5 |
1388.8 |
1396.7 |
2026-05-29 00:00:00 |
| RADICO-EQ |
3419.0 |
3442.0 |
3451.5 |
3412.8 |
3419.0 |
2026-05-29 00:00:00 |
| RBLBANK-EQ |
349.05 |
350.0 |
351.1 |
348.95 |
349.05 |
2026-05-29 00:00:00 |
| RECLTD-EQ |
342.0 |
342.5 |
342.5 |
339.7 |
342.0 |
2026-05-29 00:00:00 |
| RELIANCE-EQ |
1364.6 |
1364.0 |
1369.0 |
1360.0 |
1364.6 |
2026-05-29 00:00:00 |
| RVNL-EQ |
253.35 |
251.8 |
253.5 |
248.65 |
253.35 |
2026-05-29 00:00:00 |
| SAIL-EQ |
204.5 |
206.3 |
206.94 |
204.5 |
204.5 |
2026-05-29 00:00:00 |
| SBICARD-EQ |
628.8 |
626.8 |
630.0 |
625.25 |
628.8 |
2026-05-29 00:00:00 |
| SBILIFE-EQ |
1848.7 |
1862.4 |
1864.0 |
1841.7 |
1848.7 |
2026-05-29 00:00:00 |
| SBIN-EQ |
970.2 |
967.8 |
972.7 |
967.8 |
970.2 |
2026-05-29 00:00:00 |
| SHREECEM-EQ |
25420.0 |
25405.0 |
25550.0 |
25405.0 |
25420.0 |
2026-05-29 00:00:00 |
| SHRIRAMFIN-EQ |
972.95 |
961.0 |
975.55 |
961.0 |
972.95 |
2026-05-29 00:00:00 |
| SONACOMS-EQ |
612.6 |
620.0 |
620.0 |
609.95 |
612.6 |
2026-05-29 00:00:00 |
| SRF-EQ |
2722.1 |
2740.7 |
2759.0 |
2716.9 |
2722.1 |
2026-05-29 00:00:00 |
| SUNPHARMA-EQ |
1846.4 |
1844.3 |
1852.8 |
1840.4 |
1846.4 |
2026-05-29 00:00:00 |
| SUPREMEIND-EQ |
3609.5 |
3640.0 |
3645.0 |
3604.7 |
3609.5 |
2026-05-29 00:00:00 |
| SUZLON-EQ |
57.65 |
58.0 |
58.42 |
57.33 |
57.65 |
2026-05-29 00:00:00 |
| SWIGGY-EQ |
269.85 |
270.65 |
270.75 |
268.5 |
269.85 |
2026-05-29 00:00:00 |
| TATACONSUM-EQ |
1199.9 |
1204.6 |
1209.4 |
1198.0 |
1199.9 |
2026-05-29 00:00:00 |
| TATAELXSI-EQ |
4388.7 |
4370.0 |
4424.6 |
4370.0 |
4388.7 |
2026-05-29 00:00:00 |
| TATAPOWER-EQ |
431.4 |
429.9 |
431.75 |
428.5 |
431.4 |
2026-05-29 00:00:00 |
| TATASTEEL-EQ |
213.48 |
215.69 |
215.7 |
213.21 |
213.48 |
2026-05-29 00:00:00 |
| TCS-EQ |
2317.4 |
2291.0 |
2321.5 |
2291.0 |
2317.4 |
2026-05-29 00:00:00 |
| TECHM-EQ |
1469.0 |
1476.9 |
1479.0 |
1466.7 |
1469.0 |
2026-05-29 00:00:00 |
| TIINDIA-EQ |
3182.7 |
3237.0 |
3250.0 |
3172.7 |
3182.7 |
2026-05-29 00:00:00 |
| TITAN-EQ |
4148.7 |
4116.2 |
4163.3 |
4116.2 |
4148.7 |
2026-05-29 00:00:00 |
| TMPV-EQ |
402.65 |
400.95 |
408.0 |
400.95 |
402.65 |
2026-05-29 00:00:00 |
| TORNTPHARM-EQ |
4534.7 |
4554.8 |
4575.0 |
4525.0 |
4534.7 |
2026-05-29 00:00:00 |
| TRENT-EQ |
4264.3 |
4260.0 |
4287.6 |
4254.6 |
4264.3 |
2026-05-29 00:00:00 |
| TVSMOTOR-EQ |
3427.1 |
3417.9 |
3452.0 |
3400.0 |
3427.1 |
2026-05-29 00:00:00 |
| ULTRACEMCO-EQ |
11721.0 |
11600.0 |
11732.0 |
11600.0 |
11721.0 |
2026-05-29 00:00:00 |
| UNIONBANK-EQ |
171.11 |
169.0 |
171.2 |
168.8 |
171.11 |
2026-05-29 00:00:00 |
| UNITDSPR-EQ |
1297.8 |
1305.9 |
1308.9 |
1296.4 |
1297.8 |
2026-05-29 00:00:00 |
| UNOMINDA-EQ |
1127.6 |
1130.0 |
1136.8 |
1124.6 |
1127.6 |
2026-05-29 00:00:00 |
| UPL-EQ |
655.05 |
656.25 |
657.9 |
652.45 |
655.05 |
2026-05-29 00:00:00 |
| VBL-EQ |
535.75 |
539.0 |
539.0 |
534.85 |
535.75 |
2026-05-29 00:00:00 |
| VEDL-EQ |
356.75 |
359.95 |
360.0 |
355.75 |
356.75 |
2026-05-29 00:00:00 |
| VMM-EQ |
120.62 |
121.99 |
122.07 |
120.29 |
120.62 |
2026-05-29 00:00:00 |
| VOLTAS-EQ |
1259.8 |
1262.0 |
1265.5 |
1256.9 |
1259.8 |
2026-05-29 00:00:00 |
| WAAREEENER-EQ |
3144.2 |
3145.0 |
3157.3 |
3134.6 |
3144.2 |
2026-05-29 00:00:00 |
| WIPRO-EQ |
209.73 |
211.0 |
211.0 |
208.4 |
209.73 |
2026-05-29 00:00:00 |
| YESBANK-EQ |
22.9 |
22.8 |
23.0 |
22.8 |
22.9 |
2026-05-29 00:00:00 |
| ZYDUSLIFE-EQ |
1103.85 |
1096.45 |
1111.95 |
1096.4 |
1103.85 |
2026-05-29 00:00:00 |
Weekly
| Scrip |
LCP |
Open |
High |
Low |
Close |
Date |
| Nifty 50 |
23980.75 |
23940.25 |
23987.3 |
23922.85 |
23980.75 |
2026-05-25 00:00:00 |
| Nifty Bank |
54929.2 |
54610.55 |
54937.5 |
54590.7 |
54929.2 |
2026-05-25 00:00:00 |
| ADANIENT-EQ |
2766.5 |
2739.8 |
2775.1 |
2739.3 |
2766.5 |
2026-05-25 00:00:00 |
| ADANIPORTS-EQ |
1800.0 |
1809.0 |
1813.3 |
1797.2 |
1800.0 |
2026-05-25 00:00:00 |
| ANGELONE-EQ |
345.15 |
342.0 |
345.5 |
342.0 |
345.15 |
2026-05-25 00:00:00 |
| APOLLOHOSP-EQ |
8384.5 |
8430.0 |
8430.0 |
8375.0 |
8384.5 |
2026-05-25 00:00:00 |
| ASIANPAINT-EQ |
2670.1 |
2672.0 |
2684.1 |
2666.1 |
2670.1 |
2026-05-25 00:00:00 |
| AUROPHARMA-EQ |
1449.8 |
1455.2 |
1456.2 |
1428.0 |
1449.8 |
2026-05-25 00:00:00 |
| BAJAJ-AUTO-EQ |
10770.0 |
10700.0 |
10770.0 |
10652.5 |
10770.0 |
2026-05-25 00:00:00 |
| BHEL-EQ |
411.15 |
412.0 |
413.3 |
409.95 |
411.15 |
2026-05-25 00:00:00 |
| BIOCON-EQ |
430.3 |
430.55 |
432.5 |
429.25 |
430.3 |
2026-05-25 00:00:00 |
| BSE-EQ |
4219.1 |
4250.0 |
4256.8 |
4215.0 |
4219.1 |
2026-05-25 00:00:00 |
| CGPOWER-EQ |
873.7 |
874.9 |
876.0 |
868.7 |
873.7 |
2026-05-25 00:00:00 |
| CIPLA-EQ |
1402.9 |
1406.0 |
1407.9 |
1400.6 |
1402.9 |
2026-05-25 00:00:00 |
| COLPAL-EQ |
2146.7 |
2185.7 |
2195.7 |
2142.0 |
2146.7 |
2026-05-25 00:00:00 |
| CROMPTON-EQ |
297.85 |
296.8 |
298.25 |
296.0 |
297.85 |
2026-05-25 00:00:00 |
| CUMMINSIND-EQ |
5391.5 |
5419.0 |
5419.5 |
5373.5 |
5391.5 |
2026-05-25 00:00:00 |
| DIVISLAB-EQ |
6824.0 |
6750.0 |
6849.0 |
6690.0 |
6824.0 |
2026-05-25 00:00:00 |
| GRASIM-EQ |
3177.3 |
3180.0 |
3192.3 |
3172.5 |
3177.3 |
2026-05-25 00:00:00 |
| HINDALCO-EQ |
1086.0 |
1110.0 |
1119.8 |
1083.6 |
1086.0 |
2026-05-25 00:00:00 |
| IDEA-EQ |
13.96 |
13.97 |
14.06 |
13.79 |
13.96 |
2026-05-25 00:00:00 |
| INDUSTOWER-EQ |
431.7 |
435.0 |
435.45 |
430.7 |
431.7 |
2026-05-25 00:00:00 |
| KEI-EQ |
5301.0 |
5325.0 |
5345.0 |
5291.0 |
5301.0 |
2026-05-25 00:00:00 |
| LAURUSLABS-EQ |
1347.6 |
1345.0 |
1356.9 |
1344.1 |
1347.6 |
2026-05-25 00:00:00 |
| MANAPPURAM-EQ |
326.8 |
327.0 |
329.0 |
326.05 |
326.8 |
2026-05-25 00:00:00 |
| MARICO-EQ |
819.45 |
832.0 |
834.0 |
819.15 |
819.45 |
2026-05-25 00:00:00 |
| MOTHERSON-EQ |
138.02 |
137.5 |
138.75 |
137.0 |
138.02 |
2026-05-25 00:00:00 |
| NYKAA-EQ |
280.45 |
280.1 |
280.95 |
277.05 |
280.45 |
2026-05-25 00:00:00 |
| OIL-EQ |
490.25 |
492.5 |
493.9 |
488.0 |
490.25 |
2026-05-25 00:00:00 |
| PAGEIND-EQ |
39835.0 |
39495.0 |
40140.0 |
39495.0 |
39835.0 |
2026-05-25 00:00:00 |
| PIDILITIND-EQ |
1502.0 |
1500.0 |
1508.4 |
1498.0 |
1502.0 |
2026-05-25 00:00:00 |
| POLICYBZR-EQ |
1806.3 |
1805.0 |
1816.8 |
1805.0 |
1806.3 |
2026-05-25 00:00:00 |
| POLYCAB-EQ |
9324.0 |
9320.0 |
9351.0 |
9303.0 |
9324.0 |
2026-05-25 00:00:00 |
| POWERINDIA-EQ |
35180.0 |
36000.0 |
36040.0 |
35030.0 |
35180.0 |
2026-05-25 00:00:00 |
| SAIL-EQ |
201.4 |
202.4 |
203.32 |
200.6 |
201.4 |
2026-05-25 00:00:00 |
| SAMMAANCAP-EQ |
162.97 |
163.6 |
164.9 |
161.75 |
162.97 |
2026-05-25 00:00:00 |
| SIEMENS-EQ |
3844.4 |
3836.4 |
3850.5 |
3830.8 |
3844.4 |
2026-05-25 00:00:00 |
| SOLARINDS-EQ |
18051.0 |
18378.0 |
18378.0 |
18018.0 |
18051.0 |
2026-05-25 00:00:00 |
| Nifty Fin Service |
25928.35 |
25805.8 |
25931.7 |
25797.95 |
25928.35 |
2026-05-25 00:00:00 |
| Nifty Next 50 |
70603.1 |
70444.05 |
70641.5 |
70390.9 |
70603.1 |
2026-05-25 00:00:00 |
| NIFTY MID SELECT |
14516.75 |
14529.15 |
14541.65 |
14495.65 |
14516.75 |
2026-05-25 00:00:00 |
| 360ONE-EQ |
1126.1 |
1125.4 |
1128.4 |
1119.9 |
1126.1 |
2026-05-25 00:00:00 |
| ABB-EQ |
6751.5 |
6734.0 |
6761.5 |
6712.5 |
6751.5 |
2026-05-25 00:00:00 |
| ABCAPITAL-EQ |
362.3 |
363.0 |
363.9 |
360.0 |
362.3 |
2026-05-25 00:00:00 |
| ADANIENSOL-EQ |
1381.5 |
1381.2 |
1388.6 |
1371.2 |
1381.5 |
2026-05-25 00:00:00 |
| ADANIGREEN-EQ |
1379.4 |
1381.0 |
1388.2 |
1372.1 |
1379.4 |
2026-05-25 00:00:00 |
| ADANIPOWER-EQ |
221.16 |
221.0 |
222.89 |
220.31 |
221.16 |
2026-05-25 00:00:00 |
| ALKEM-EQ |
5435.5 |
5485.0 |
5485.0 |
5405.0 |
5435.5 |
2026-05-25 00:00:00 |
| AMBER-EQ |
7400.0 |
7440.0 |
7508.5 |
7374.5 |
7400.0 |
2026-05-25 00:00:00 |
| AMBUJACEM-EQ |
440.65 |
437.1 |
442.5 |
437.1 |
440.65 |
2026-05-25 00:00:00 |
| APLAPOLLO-EQ |
1894.1 |
1900.0 |
1908.9 |
1875.0 |
1894.1 |
2026-05-25 00:00:00 |
| ASHOKLEY-EQ |
162.88 |
160.1 |
162.99 |
160.1 |
162.88 |
2026-05-25 00:00:00 |
| ASTRAL-EQ |
1556.5 |
1566.0 |
1566.6 |
1548.7 |
1556.5 |
2026-05-25 00:00:00 |
| AUBANK-EQ |
1002.3 |
987.0 |
1003.5 |
986.1 |
1002.3 |
2026-05-25 00:00:00 |
| AXISBANK-EQ |
1301.9 |
1300.4 |
1304.5 |
1295.6 |
1301.9 |
2026-05-25 00:00:00 |
| BAJAJFINSV-EQ |
1798.2 |
1785.0 |
1799.8 |
1783.0 |
1798.2 |
2026-05-25 00:00:00 |
| BAJAJHLDNG-EQ |
10587.0 |
10650.0 |
10650.0 |
10535.0 |
10587.0 |
2026-05-25 00:00:00 |
| BAJFINANCE-EQ |
935.75 |
926.1 |
939.0 |
924.45 |
935.75 |
2026-05-25 00:00:00 |
| BANDHANBNK-EQ |
198.3 |
196.51 |
198.52 |
196.51 |
198.3 |
2026-05-25 00:00:00 |
| BANKBARODA-EQ |
269.6 |
268.0 |
269.8 |
267.3 |
269.6 |
2026-05-25 00:00:00 |
| BANKINDIA-EQ |
142.61 |
141.6 |
142.65 |
141.15 |
142.61 |
2026-05-25 00:00:00 |
| BDL-EQ |
1319.3 |
1321.0 |
1331.7 |
1317.4 |
1319.3 |
2026-05-25 00:00:00 |
| BEL-EQ |
418.9 |
419.3 |
420.4 |
417.6 |
418.9 |
2026-05-25 00:00:00 |
| BHARATFORG-EQ |
1922.6 |
1914.8 |
1929.3 |
1909.9 |
1922.6 |
2026-05-25 00:00:00 |
| BHARTIARTL-EQ |
1880.0 |
1892.5 |
1892.5 |
1875.0 |
1880.0 |
2026-05-25 00:00:00 |
| BLUESTARCO-EQ |
1673.5 |
1675.0 |
1681.8 |
1668.2 |
1673.5 |
2026-05-25 00:00:00 |
| BOSCHLTD-EQ |
36680.0 |
36400.0 |
36750.0 |
36400.0 |
36680.0 |
2026-05-25 00:00:00 |
| BPCL-EQ |
306.0 |
305.0 |
307.6 |
304.05 |
306.0 |
2026-05-25 00:00:00 |
| BRITANNIA-EQ |
5348.0 |
5370.0 |
5370.0 |
5336.5 |
5348.0 |
2026-05-25 00:00:00 |
| CAMS-EQ |
774.1 |
765.15 |
776.65 |
765.15 |
774.1 |
2026-05-25 00:00:00 |
| CANBK-EQ |
131.39 |
130.8 |
131.45 |
130.0 |
131.39 |
2026-05-25 00:00:00 |
| CDSL-EQ |
1217.8 |
1224.0 |
1224.0 |
1214.3 |
1217.8 |
2026-05-25 00:00:00 |
| CHOLAFIN-EQ |
1568.6 |
1566.0 |
1576.2 |
1548.5 |
1568.6 |
2026-05-25 00:00:00 |
| COALINDIA-EQ |
458.8 |
460.0 |
461.05 |
456.6 |
458.8 |
2026-05-25 00:00:00 |
| COCHINSHIP-EQ |
1544.9 |
1539.7 |
1557.0 |
1537.7 |
1544.9 |
2026-05-25 00:00:00 |
| COFORGE-EQ |
1380.4 |
1398.0 |
1399.5 |
1376.6 |
1380.4 |
2026-05-25 00:00:00 |
| CONCOR-EQ |
508.95 |
509.0 |
511.25 |
506.9 |
508.95 |
2026-05-25 00:00:00 |
| DABUR-EQ |
454.5 |
453.4 |
455.4 |
452.2 |
454.5 |
2026-05-25 00:00:00 |
| DALBHARAT-EQ |
1809.0 |
1796.7 |
1810.0 |
1796.7 |
1809.0 |
2026-05-25 00:00:00 |
| DELHIVERY-EQ |
457.75 |
449.1 |
458.5 |
449.1 |
457.75 |
2026-05-25 00:00:00 |
| DIXON-EQ |
11667.0 |
11850.0 |
11878.0 |
11637.0 |
11667.0 |
2026-05-25 00:00:00 |
| DLF-EQ |
594.95 |
592.0 |
596.4 |
592.0 |
594.95 |
2026-05-25 00:00:00 |
| DMART-EQ |
4138.0 |
4150.0 |
4154.9 |
4128.6 |
4138.0 |
2026-05-25 00:00:00 |
| DRREDDY-EQ |
1318.0 |
1320.0 |
1323.7 |
1313.3 |
1318.0 |
2026-05-25 00:00:00 |
| EICHERMOT-EQ |
7341.5 |
7237.0 |
7380.0 |
7215.0 |
7341.5 |
2026-05-25 00:00:00 |
| ETERNAL-EQ |
246.4 |
244.0 |
246.87 |
244.0 |
246.4 |
2026-05-25 00:00:00 |
| EXIDEIND-EQ |
345.45 |
342.2 |
345.9 |
342.2 |
345.45 |
2026-05-25 00:00:00 |
| FEDERALBNK-EQ |
289.9 |
289.0 |
290.8 |
288.05 |
289.9 |
2026-05-25 00:00:00 |
| FORCEMOT-EQ |
20472.0 |
20150.0 |
20589.0 |
20078.0 |
20472.0 |
2026-05-25 00:00:00 |
| FORTIS-EQ |
977.95 |
969.0 |
978.5 |
966.5 |
977.95 |
2026-05-25 00:00:00 |
| GAIL-EQ |
165.99 |
162.92 |
166.12 |
162.7 |
165.99 |
2026-05-25 00:00:00 |
| GLENMARK-EQ |
2315.7 |
2268.1 |
2323.0 |
2268.1 |
2315.7 |
2026-05-25 00:00:00 |
| GMRAIRPORT-EQ |
97.2 |
96.46 |
97.36 |
96.46 |
97.2 |
2026-05-25 00:00:00 |
| GODFRYPHLP-EQ |
2328.7 |
2328.0 |
2344.0 |
2325.3 |
2328.7 |
2026-05-25 00:00:00 |
| GODREJCP-EQ |
1040.2 |
1040.9 |
1042.8 |
1023.8 |
1040.2 |
2026-05-25 00:00:00 |
| GODREJPROP-EQ |
1758.1 |
1759.8 |
1760.3 |
1752.0 |
1758.1 |
2026-05-25 00:00:00 |
| HAL-EQ |
4410.2 |
4391.2 |
4418.2 |
4391.2 |
4410.2 |
2026-05-25 00:00:00 |
| HAVELLS-EQ |
1210.0 |
1209.9 |
1214.8 |
1209.5 |
1210.0 |
2026-05-25 00:00:00 |
| HCLTECH-EQ |
1168.1 |
1168.0 |
1175.3 |
1166.0 |
1168.1 |
2026-05-25 00:00:00 |
| HDFCAMC-EQ |
2794.5 |
2768.0 |
2796.0 |
2760.2 |
2794.5 |
2026-05-25 00:00:00 |
| HDFCBANK-EQ |
783.45 |
776.0 |
783.55 |
775.2 |
783.45 |
2026-05-25 00:00:00 |
| HDFCLIFE-EQ |
619.45 |
622.5 |
622.9 |
618.0 |
619.45 |
2026-05-25 00:00:00 |
| HEROMOTOCO-EQ |
5054.5 |
5026.0 |
5065.5 |
5015.5 |
5054.5 |
2026-05-25 00:00:00 |
| HINDPETRO-EQ |
408.85 |
403.0 |
412.55 |
403.0 |
408.85 |
2026-05-25 00:00:00 |
| HINDUNILVR-EQ |
2234.2 |
2215.0 |
2235.0 |
2215.0 |
2234.2 |
2026-05-25 00:00:00 |
| HINDZINC-EQ |
637.5 |
640.0 |
642.4 |
636.7 |
637.5 |
2026-05-25 00:00:00 |
| HYUNDAI-EQ |
1886.8 |
1859.0 |
1895.0 |
1859.0 |
1886.8 |
2026-05-25 00:00:00 |
| ICICIBANK-EQ |
1281.0 |
1271.0 |
1284.3 |
1270.9 |
1281.0 |
2026-05-25 00:00:00 |
| ICICIGI-EQ |
1850.6 |
1835.1 |
1853.0 |
1832.4 |
1850.6 |
2026-05-25 00:00:00 |
| ICICIPRULI-EQ |
523.55 |
525.0 |
525.6 |
522.6 |
523.55 |
2026-05-25 00:00:00 |
| IDFCFIRSTB-EQ |
69.84 |
69.6 |
69.9 |
69.35 |
69.84 |
2026-05-25 00:00:00 |
| IEX-EQ |
128.65 |
127.7 |
128.66 |
127.7 |
128.65 |
2026-05-25 00:00:00 |
| INDHOTEL-EQ |
658.4 |
654.25 |
660.2 |
654.25 |
658.4 |
2026-05-25 00:00:00 |
| INDIANB-EQ |
841.0 |
839.4 |
842.65 |
837.0 |
841.0 |
2026-05-25 00:00:00 |
| INDIGO-EQ |
4528.5 |
4524.1 |
4535.0 |
4438.7 |
4528.5 |
2026-05-25 00:00:00 |
| INDUSINDBK-EQ |
924.25 |
920.15 |
928.5 |
920.15 |
924.25 |
2026-05-25 00:00:00 |
| INFY-EQ |
1171.0 |
1183.0 |
1185.0 |
1170.4 |
1171.0 |
2026-05-25 00:00:00 |
| INOXWIND-EQ |
96.86 |
96.0 |
97.18 |
95.63 |
96.86 |
2026-05-25 00:00:00 |
| IOC-EQ |
144.37 |
144.06 |
144.88 |
143.25 |
144.37 |
2026-05-25 00:00:00 |
| IREDA-EQ |
131.06 |
130.0 |
131.2 |
130.0 |
131.06 |
2026-05-25 00:00:00 |
| IRFC-EQ |
99.53 |
99.0 |
99.78 |
98.99 |
99.53 |
2026-05-25 00:00:00 |
| ITC-EQ |
305.35 |
303.95 |
305.5 |
303.75 |
305.35 |
2026-05-25 00:00:00 |
| JINDALSTEL-EQ |
1216.1 |
1224.4 |
1224.4 |
1215.2 |
1216.1 |
2026-05-25 00:00:00 |
| JIOFIN-EQ |
240.46 |
241.0 |
241.44 |
240.2 |
240.46 |
2026-05-25 00:00:00 |
| JSWENERGY-EQ |
556.2 |
557.25 |
558.6 |
553.9 |
556.2 |
2026-05-25 00:00:00 |
| JSWSTEEL-EQ |
1288.3 |
1290.7 |
1297.4 |
1288.0 |
1288.3 |
2026-05-25 00:00:00 |
| JUBLFOOD-EQ |
439.75 |
440.0 |
440.55 |
436.65 |
439.75 |
2026-05-25 00:00:00 |
| KALYANKJIL-EQ |
356.45 |
358.7 |
359.0 |
355.95 |
356.45 |
2026-05-25 00:00:00 |
| KAYNES-EQ |
3327.0 |
3369.9 |
3387.1 |
3301.0 |
3327.0 |
2026-05-25 00:00:00 |
| KFINTECH-EQ |
826.3 |
829.0 |
829.0 |
821.0 |
826.3 |
2026-05-25 00:00:00 |
| KOTAKBANK-EQ |
389.85 |
388.3 |
391.05 |
387.25 |
389.85 |
2026-05-25 00:00:00 |
| KPITTECH-EQ |
756.7 |
753.95 |
761.8 |
753.95 |
756.7 |
2026-05-25 00:00:00 |
| LICHSGFIN-EQ |
541.35 |
544.0 |
544.25 |
540.1 |
541.35 |
2026-05-25 00:00:00 |
| LICI-EQ |
831.25 |
827.85 |
832.35 |
821.45 |
831.25 |
2026-05-25 00:00:00 |
| LODHA-EQ |
905.65 |
903.85 |
908.0 |
897.25 |
905.65 |
2026-05-25 00:00:00 |
| LT-EQ |
3996.9 |
3970.0 |
4005.9 |
3961.5 |
3996.9 |
2026-05-25 00:00:00 |
| LTF-EQ |
275.3 |
272.5 |
276.15 |
272.5 |
275.3 |
2026-05-25 00:00:00 |
| LTM-EQ |
3920.0 |
4000.0 |
4000.0 |
3905.1 |
3920.0 |
2026-05-25 00:00:00 |
| LUPIN-EQ |
2290.8 |
2294.0 |
2294.0 |
2281.0 |
2290.8 |
2026-05-25 00:00:00 |
| M&M-EQ |
3163.0 |
3134.7 |
3163.4 |
3130.0 |
3163.0 |
2026-05-25 00:00:00 |
| MANKIND-EQ |
2487.4 |
2508.6 |
2510.0 |
2485.0 |
2487.4 |
2026-05-25 00:00:00 |
| MARUTI-EQ |
13190.0 |
13145.0 |
13219.0 |
13116.0 |
13190.0 |
2026-05-25 00:00:00 |
| MAXHEALTH-EQ |
1019.95 |
1020.05 |
1029.45 |
1015.0 |
1019.95 |
2026-05-25 00:00:00 |
| MAZDOCK-EQ |
2484.0 |
2491.0 |
2503.9 |
2480.5 |
2484.0 |
2026-05-25 00:00:00 |
| MCX-EQ |
3252.0 |
3300.0 |
3311.6 |
3242.0 |
3252.0 |
2026-05-25 00:00:00 |
| MFSL-EQ |
1688.9 |
1700.0 |
1707.9 |
1684.2 |
1688.9 |
2026-05-25 00:00:00 |
| MOTILALOFS-EQ |
862.4 |
857.95 |
862.85 |
851.0 |
862.4 |
2026-05-25 00:00:00 |
| MPHASIS-EQ |
2229.9 |
2252.0 |
2262.8 |
2225.0 |
2229.9 |
2026-05-25 00:00:00 |
| MUTHOOTFIN-EQ |
3345.5 |
3321.1 |
3348.7 |
3316.7 |
3345.5 |
2026-05-25 00:00:00 |
| NAM-INDIA-EQ |
1102.3 |
1095.2 |
1104.0 |
1095.0 |
1102.3 |
2026-05-25 00:00:00 |
| NATIONALUM-EQ |
404.25 |
412.0 |
413.3 |
403.9 |
404.25 |
2026-05-25 00:00:00 |
| NAUKRI-EQ |
938.65 |
964.45 |
969.35 |
929.15 |
938.65 |
2026-05-25 00:00:00 |
| NBCC-EQ |
96.36 |
95.68 |
96.49 |
95.4 |
96.36 |
2026-05-25 00:00:00 |
| NESTLEIND-EQ |
1437.2 |
1430.0 |
1438.0 |
1426.0 |
1437.2 |
2026-05-25 00:00:00 |
| NHPC-EQ |
78.63 |
78.76 |
79.06 |
78.4 |
78.63 |
2026-05-25 00:00:00 |
| NMDC-EQ |
89.27 |
88.51 |
89.44 |
88.51 |
89.27 |
2026-05-25 00:00:00 |
| NTPC-EQ |
388.35 |
391.95 |
392.8 |
386.45 |
388.35 |
2026-05-25 00:00:00 |
| NUVAMA-EQ |
1497.3 |
1480.1 |
1503.5 |
1480.1 |
1497.3 |
2026-05-25 00:00:00 |
| OBEROIRLTY-EQ |
1693.0 |
1671.1 |
1694.4 |
1671.0 |
1693.0 |
2026-05-25 00:00:00 |
| OFSS-EQ |
9538.0 |
9530.0 |
9617.0 |
9500.0 |
9538.0 |
2026-05-25 00:00:00 |
| ONGC-EQ |
286.45 |
289.95 |
289.95 |
285.7 |
286.45 |
2026-05-25 00:00:00 |
| PATANJALI-EQ |
469.9 |
469.35 |
469.9 |
466.6 |
469.9 |
2026-05-25 00:00:00 |
| PAYTM-EQ |
1119.7 |
1118.5 |
1128.0 |
1116.2 |
1119.7 |
2026-05-25 00:00:00 |
| PERSISTENT-EQ |
4984.2 |
5030.0 |
5031.0 |
4971.5 |
4984.2 |
2026-05-25 00:00:00 |
| PETRONET-EQ |
279.15 |
275.0 |
279.75 |
275.0 |
279.15 |
2026-05-25 00:00:00 |
| PFC-EQ |
437.85 |
438.0 |
438.0 |
435.25 |
437.85 |
2026-05-25 00:00:00 |
| PGEL-EQ |
473.4 |
479.6 |
479.6 |
470.75 |
473.4 |
2026-05-25 00:00:00 |
| PHOENIXLTD-EQ |
1803.8 |
1798.0 |
1806.5 |
1782.9 |
1803.8 |
2026-05-25 00:00:00 |
| PIIND-EQ |
2798.5 |
2794.9 |
2807.9 |
2789.7 |
2798.5 |
2026-05-25 00:00:00 |
| PNB-EQ |
104.5 |
103.6 |
104.56 |
103.5 |
104.5 |
2026-05-25 00:00:00 |
| PNBHOUSING-EQ |
1084.8 |
1064.8 |
1084.9 |
1063.1 |
1084.8 |
2026-05-25 00:00:00 |
| POWERGRID-EQ |
295.45 |
298.5 |
298.5 |
294.3 |
295.45 |
2026-05-25 00:00:00 |
| PREMIERENE-EQ |
981.7 |
996.0 |
1004.4 |
978.6 |
981.7 |
2026-05-25 00:00:00 |
| PRESTIGE-EQ |
1419.9 |
1413.7 |
1420.0 |
1402.0 |
1419.9 |
2026-05-25 00:00:00 |
| RBLBANK-EQ |
342.4 |
340.0 |
344.0 |
338.0 |
342.4 |
2026-05-25 00:00:00 |
| RECLTD-EQ |
341.85 |
340.0 |
341.95 |
340.0 |
341.85 |
2026-05-25 00:00:00 |
| RELIANCE-EQ |
1365.6 |
1366.8 |
1371.1 |
1364.0 |
1365.6 |
2026-05-25 00:00:00 |
| RVNL-EQ |
273.8 |
274.15 |
275.85 |
272.5 |
273.8 |
2026-05-25 00:00:00 |
| SBICARD-EQ |
626.35 |
624.4 |
629.35 |
624.2 |
626.35 |
2026-05-25 00:00:00 |
| SBILIFE-EQ |
1888.9 |
1881.5 |
1894.0 |
1881.5 |
1888.9 |
2026-05-25 00:00:00 |
| SBIN-EQ |
962.2 |
959.9 |
963.3 |
958.0 |
962.2 |
2026-05-25 00:00:00 |
| SHREECEM-EQ |
25100.0 |
24950.0 |
25150.0 |
24870.0 |
25100.0 |
2026-05-25 00:00:00 |
| SHRIRAMFIN-EQ |
967.4 |
956.95 |
968.25 |
956.9 |
967.4 |
2026-05-25 00:00:00 |
| SONACOMS-EQ |
602.8 |
599.0 |
602.95 |
596.2 |
602.8 |
2026-05-25 00:00:00 |
| SRF-EQ |
2664.9 |
2661.0 |
2673.1 |
2656.4 |
2664.9 |
2026-05-25 00:00:00 |
| SUNPHARMA-EQ |
1838.9 |
1840.0 |
1848.4 |
1825.0 |
1838.9 |
2026-05-25 00:00:00 |
| SUPREMEIND-EQ |
3584.9 |
3565.3 |
3588.0 |
3564.6 |
3584.9 |
2026-05-25 00:00:00 |
| SUZLON-EQ |
54.51 |
54.75 |
54.9 |
54.3 |
54.51 |
2026-05-25 00:00:00 |
| SWIGGY-EQ |
251.65 |
250.0 |
252.2 |
249.3 |
251.65 |
2026-05-25 00:00:00 |
| TATACONSUM-EQ |
1196.3 |
1191.0 |
1196.7 |
1186.9 |
1196.3 |
2026-05-25 00:00:00 |
| TATAELXSI-EQ |
4314.8 |
4355.1 |
4358.3 |
4300.0 |
4314.8 |
2026-05-25 00:00:00 |
| TATAPOWER-EQ |
410.25 |
411.25 |
412.75 |
409.4 |
410.25 |
2026-05-25 00:00:00 |
| TATASTEEL-EQ |
210.46 |
211.3 |
211.75 |
210.35 |
210.46 |
2026-05-25 00:00:00 |
| TCS-EQ |
2299.1 |
2325.0 |
2326.1 |
2296.4 |
2299.1 |
2026-05-25 00:00:00 |
| TECHM-EQ |
1425.0 |
1429.4 |
1434.9 |
1422.2 |
1425.0 |
2026-05-25 00:00:00 |
| TIINDIA-EQ |
3051.9 |
3044.0 |
3055.2 |
3026.3 |
3051.9 |
2026-05-25 00:00:00 |
| TITAN-EQ |
4120.2 |
4120.1 |
4143.6 |
4110.4 |
4120.2 |
2026-05-25 00:00:00 |
| TMPV-EQ |
370.75 |
366.15 |
371.45 |
366.15 |
370.75 |
2026-05-25 00:00:00 |
| TORNTPHARM-EQ |
4624.0 |
4525.0 |
4625.0 |
4510.0 |
4624.0 |
2026-05-25 00:00:00 |
| TRENT-EQ |
4352.8 |
4341.0 |
4362.0 |
4320.0 |
4352.8 |
2026-05-25 00:00:00 |
| TVSMOTOR-EQ |
3489.8 |
3458.0 |
3501.7 |
3443.6 |
3489.8 |
2026-05-25 00:00:00 |
| ULTRACEMCO-EQ |
11766.0 |
11690.0 |
11796.0 |
11657.0 |
11766.0 |
2026-05-25 00:00:00 |
| UNIONBANK-EQ |
163.65 |
162.0 |
163.7 |
161.91 |
163.65 |
2026-05-25 00:00:00 |
| UNITDSPR-EQ |
1294.1 |
1290.0 |
1299.0 |
1285.1 |
1294.1 |
2026-05-25 00:00:00 |
| UNOMINDA-EQ |
1112.6 |
1100.0 |
1115.3 |
1099.0 |
1112.6 |
2026-05-25 00:00:00 |
| UPL-EQ |
643.35 |
636.9 |
644.4 |
636.85 |
643.35 |
2026-05-25 00:00:00 |
| VBL-EQ |
541.0 |
542.95 |
543.95 |
538.0 |
541.0 |
2026-05-25 00:00:00 |
| VEDL-EQ |
331.15 |
333.0 |
335.4 |
330.85 |
331.15 |
2026-05-25 00:00:00 |
| VMM-EQ |
121.75 |
122.89 |
122.91 |
121.51 |
121.75 |
2026-05-25 00:00:00 |
| VOLTAS-EQ |
1282.9 |
1281.0 |
1285.9 |
1276.3 |
1282.9 |
2026-05-25 00:00:00 |
| WAAREEENER-EQ |
2978.7 |
3025.0 |
3028.3 |
2975.5 |
2978.7 |
2026-05-25 00:00:00 |
| WIPRO-EQ |
205.0 |
207.0 |
207.0 |
204.06 |
205.0 |
2026-05-25 00:00:00 |
| YESBANK-EQ |
22.13 |
22.14 |
22.28 |
22.01 |
22.13 |
2026-05-25 00:00:00 |
| ZYDUSLIFE-EQ |
1046.15 |
1049.8 |
1049.8 |
1041.5 |
1046.15 |
2026-05-25 00:00:00 |